XUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	27.39	27.45	27.07	27.15	27.15	-0.55%	60,442
Jan 28, 2025	27.52	27.52	27.19	27.30	27.30	-1.41%	219,643
Jan 27, 2025	27.75	27.85	27.32	27.69	27.60	-1.14%	305,423
Jan 24, 2025	28.07	28.10	27.99	28.01	27.92	-0.04%	13,200
Jan 23, 2025	27.74	28.10	27.66	28.02	27.93	1.01%	97,318
Jan 22, 2025	28.03	28.03	27.69	27.74	27.65	-1.14%	150,900
Jan 21, 2025	28.06	28.20	27.98	28.06	27.97	0.39%	14,300
Jan 20, 2025	27.92	28.13	27.91	27.95	27.86	-0.07%	29,621
Jan 17, 2025	27.67	28.03	27.67	27.97	27.88	1.38%	46,207
Jan 16, 2025	27.06	27.64	26.98	27.59	27.50	2.00%	229,100
Jan 15, 2025	27.23	27.30	27.00	27.05	26.96	0.07%	252,000
Jan 14, 2025	27.15	27.23	26.99	27.03	26.94	-0.55%	142,900
Jan 13, 2025	27.39	27.39	26.99	27.18	27.09	-1.24%	178,000
Jan 10, 2025	27.71	27.72	27.26	27.52	27.43	-1.08%	99,100
Jan 9, 2025	27.98	27.98	27.78	27.82	27.73	-0.61%	147,846
Jan 8, 2025	28.05	28.05	27.77	27.99	27.90	-0.46%	275,713
Jan 7, 2025	28.12	28.30	28.04	28.12	28.03	0.11%	84,306
Jan 6, 2025	28.14	28.27	28.00	28.09	28.00	-0.21%	179,900
Jan 3, 2025	28.09	28.22	28.09	28.15	28.06	0.61%	116,804
Jan 2, 2025	28.04	28.13	27.86	27.98	27.89	0.18%	109,600
Dec 31, 2024	27.99	28.10	27.93	27.93	27.84	-0.21%	25,333
Dec 30, 2024	27.84	28.03	27.75	27.99	27.90	-0.43%	82,200
Dec 27, 2024	28.12	28.20	28.02	28.11	28.03	-0.14%	43,200
Dec 24, 2024	27.96	28.17	27.96	28.15	28.07	0.32%	15,002
Dec 23, 2024	27.81	28.06	27.71	28.06	27.98	0.61%	58,046
Dec 20, 2024	27.48	27.96	27.48	27.89	27.81	1.16%	134,200
Dec 19, 2024	27.52	27.75	27.43	27.57	27.49	-0.14%	281,600
Dec 18, 2024	28.04	28.15	27.54	27.61	27.53	-1.78%	72,400
Dec 17, 2024	27.97	28.12	27.90	28.11	28.03	0.11%	71,500
Dec 16, 2024	28.13	28.15	28.05	28.08	28.00	-0.21%	24,400
Dec 13, 2024	28.15	28.21	28.08	28.14	28.06	-0.18%	93,500
Dec 12, 2024	28.42	28.42	27.91	28.19	28.11	-0.77%	156,517
Dec 11, 2024	28.59	28.61	28.35	28.41	28.32	-1.04%	191,600
Dec 10, 2024	28.77	28.78	28.59	28.71	28.63	-0.49%	131,218
Dec 9, 2024	29.20	29.42	28.75	28.85	28.77	-1.33%	250,900
Dec 6, 2024	29.30	29.30	29.16	29.24	29.16	-0.03%	100,600
Dec 5, 2024	28.97	29.35	28.97	29.25	29.17	0.83%	128,738
Dec 4, 2024	28.91	29.04	28.80	29.01	28.93	0.35%	143,548
Dec 3, 2024	29.00	29.16	28.91	28.91	28.83	-0.28%	218,612
Dec 2, 2024	28.86	29.05	28.66	28.99	28.91	0.03%	173,812
Nov 29, 2024	28.87	29.03	28.79	28.98	28.90	0.38%	150,500
Nov 28, 2024	28.80	28.95	28.80	28.87	28.79	0.03%	19,107
Nov 27, 2024	28.61	29.01	28.61	28.86	28.78	0.87%	132,329
Nov 26, 2024	28.50	28.71	28.40	28.61	28.53	-0.14%	106,233
Nov 25, 2024	28.56	28.80	28.55	28.65	28.57	0.35%	129,607
Nov 22, 2024	28.58	28.70	28.49	28.55	28.47	0.07%	175,800
Nov 21, 2024	28.08	28.55	28.07	28.53	28.45	0.81%	65,801
Nov 20, 2024	28.32	28.32	28.22	28.30	28.14	-0.25%	84,803
Nov 19, 2024	28.04	28.38	27.94	28.37	28.21	0.50%	73,800
Nov 18, 2024	28.06	28.30	28.06	28.23	28.07	0.36%	97,400
Nov 15, 2024	28.15	28.20	28.00	28.13	27.97	0.04%	29,400
Nov 14, 2024	27.89	28.24	27.89	28.12	27.96	0.68%	115,741
Nov 13, 2024	28.00	28.06	27.86	27.93	27.77	-0.21%	83,700
Nov 12, 2024	28.04	28.11	27.90	27.99	27.83	-0.32%	70,029
Nov 11, 2024	28.02	28.36	28.02	28.08	27.92	0.18%	52,135
Nov 8, 2024	27.86	28.12	27.81	28.03	27.87	0.72%	124,500
Nov 7, 2024	27.79	28.01	27.70	27.83	27.67	-0.11%	186,231
Nov 6, 2024	27.81	27.99	27.73	27.86	27.70	-1.21%	481,401
Nov 5, 2024	27.67	28.22	27.67	28.20	28.04	1.66%	129,326
Nov 4, 2024	27.68	27.86	27.57	27.74	27.58	-0.36%	67,233
Nov 1, 2024	28.04	28.04	27.76	27.84	27.68	-0.78%	161,700
Oct 31, 2024	28.04	28.19	27.91	28.06	27.90	-0.11%	161,900
Oct 30, 2024	27.88	28.11	27.88	28.09	27.93	0.68%	195,018
Oct 29, 2024	28.31	28.31	27.83	27.90	27.74	-1.86%	153,700
Oct 28, 2024	28.48	28.67	28.39	28.43	28.27	-0.39%	162,300
Oct 25, 2024	28.55	28.65	28.49	28.54	28.30	-0.11%	49,500
Oct 24, 2024	28.70	28.80	28.38	28.57	28.33	-0.56%	63,530
Oct 23, 2024	28.88	29.02	28.66	28.73	28.48	-0.79%	112,704
Oct 22, 2024	28.97	29.02	28.75	28.96	28.71	-0.62%	138,200
Oct 21, 2024	29.10	29.31	29.08	29.14	28.89	-0.14%	251,600
Oct 18, 2024	29.06	29.21	29.03	29.18	28.93	0.34%	82,600
Oct 17, 2024	28.97	29.08	28.94	29.08	28.83	0.52%	65,700
Oct 16, 2024	28.39	29.00	28.39	28.93	28.68	2.15%	60,200
Oct 15, 2024	27.88	28.38	27.88	28.32	28.08	1.87%	262,300
Oct 11, 2024	27.62	27.85	27.62	27.80	27.56	0.62%	40,700
Oct 10, 2024	27.70	27.82	27.56	27.63	27.39	-0.29%	137,004
Oct 9, 2024	27.61	27.81	27.60	27.71	27.47	0.18%	35,500
Oct 8, 2024	27.75	27.75	27.52	27.66	27.42	-0.32%	88,927
Oct 7, 2024	28.12	28.20	27.60	27.75	27.51	-1.67%	402,438
Oct 4, 2024	28.11	28.29	28.05	28.22	27.98	0.14%	271,541
Oct 3, 2024	28.47	28.47	28.11	28.18	27.94	-1.30%	236,848
Oct 2, 2024	28.60	28.65	28.45	28.55	28.31	-0.38%	82,400
Oct 1, 2024	28.60	28.72	28.51	28.66	28.41	0.03%	88,737
Sep 30, 2024	28.78	28.81	28.52	28.65	28.40	-0.42%	82,000
Sep 27, 2024	28.64	28.85	28.64	28.77	28.52	0.49%	56,100
Sep 26, 2024	28.43	28.66	28.39	28.63	28.39	1.27%	53,300
Sep 25, 2024	28.17	28.30	28.10	28.27	28.03	0.46%	173,610
Sep 24, 2024	28.16	28.28	28.11	28.14	27.90	-0.60%	141,716
Sep 23, 2024	28.13	28.35	28.13	28.31	27.94	0.75%	408,500
Sep 20, 2024	27.94	28.18	27.86	28.10	27.73	0.32%	342,600
Sep 19, 2024	28.33	28.35	27.92	28.01	27.64	-0.67%	347,927
Sep 18, 2024	28.35	28.37	28.15	28.20	27.83	-0.81%	74,712
Sep 17, 2024	28.59	28.70	28.36	28.43	28.06	-0.52%	120,227
Sep 16, 2024	28.47	28.62	28.37	28.58	28.21	0.60%	66,000
Sep 13, 2024	28.29	28.44	28.18	28.41	28.04	0.89%	98,834
Sep 12, 2024	27.69	28.24	27.69	28.16	27.79	1.88%	259,700
Sep 11, 2024	27.38	27.70	27.33	27.64	27.28	0.88%	61,500
Sep 10, 2024	27.35	27.42	27.25	27.40	27.04	-0.07%	71,320
Sep 9, 2024	27.26	27.48	27.26	27.42	27.06	0.99%	149,000
Sep 6, 2024	27.35	27.41	27.07	27.15	26.80	-0.66%	176,931